Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monolithic Power Sys (NQ: MPWR )

924.99 -19.40 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 426.50 441.53 424.90 439.85 472,126 +9.01(+2.09%)
Jul 29, 2021 420.23 431.74 419.01 430.84 815,627 +8.87(+2.10%)
Jul 28, 2021 401.41 422.96 396.64 421.97 594,159 +23.24(+5.83%)
Jul 27, 2021 402.77 402.77 387.20 398.73 526,650 -5.56(-1.38%)
Jul 26, 2021 402.65 408.57 400.84 404.29 342,295 -1.29(-0.32%)
Jul 23, 2021 398.60 407.14 396.02 405.58 298,686 +9.07(+2.29%)
Jul 22, 2021 395.38 398.74 391.29 396.52 318,423 -0.29(-0.07%)
Jul 21, 2021 384.34 397.06 384.18 396.81 326,108 +12.67(+3.30%)
Jul 20, 2021 374.75 386.09 371.94 384.14 376,357 +11.38(+3.05%)
Jul 19, 2021 367.05 373.35 362.33 372.76 391,779 +1.25(+0.34%)
Jul 16, 2021 373.13 376.07 370.71 371.51 870,400 -0.05(-0.01%)
Jul 15, 2021 374.65 374.73 365.74 371.56 540,817 -3.29(-0.88%)
Jul 14, 2021 382.14 388.02 373.34 374.85 584,838 -4.48(-1.18%)
Jul 13, 2021 376.61 380.61 373.94 379.33 335,780 +0.49(+0.13%)
Jul 12, 2021 377.57 379.22 373.17 378.84 347,612 +4.26(+1.14%)
Jul 09, 2021 366.13 375.33 362.45 374.58 277,902 +9.40(+2.57%)
Jul 08, 2021 362.65 365.62 355.84 365.19 361,552 -3.84(-1.04%)
Jul 07, 2021 379.16 379.16 363.71 369.02 449,743 -6.40(-1.71%)
Jul 06, 2021 368.55 376.10 367.22 375.43 552,885 +7.00(+1.90%)
Jul 02, 2021 366.20 368.77 363.94 368.43 228,148 +6.00(+1.66%)
Jul 01, 2021 368.33 368.33 360.42 362.43 384,608 -3.20(-0.88%)
Jun 30, 2021 369.23 370.67 363.95 365.63 239,068 -3.87(-1.05%)
Jun 29, 2021 366.02 370.77 361.96 369.49 244,560 +3.45(+0.94%)
Jun 28, 2021 359.37 369.10 359.37 366.05 305,556 +8.60(+2.41%)
Jun 25, 2021 354.01 359.34 350.78 357.45 530,788 +6.19(+1.76%)
Jun 24, 2021 345.61 352.10 344.38 351.26 202,966 +9.06(+2.65%)
Jun 23, 2021 345.76 347.04 341.90 342.20 502,054 -3.56(-1.03%)
Jun 22, 2021 345.76 347.24 341.68 345.76 218,438 -0.38(-0.11%)
Jun 21, 2021 345.22 347.31 341.56 346.14 242,204 +0.15(+0.04%)
Jun 18, 2021 342.94 349.09 342.19 345.99 640,304 -2.07(-0.60%)
Jun 17, 2021 335.18 350.85 335.18 348.06 376,364 +12.12(+3.61%)
Jun 16, 2021 337.62 341.03 332.80 335.94 286,875 -1.69(-0.50%)
Jun 15, 2021 342.26 344.14 336.84 337.63 201,947 -6.24(-1.81%)
Jun 14, 2021 340.34 345.09 337.75 343.87 260,360 +4.53(+1.33%)
Jun 11, 2021 337.11 339.83 333.25 339.34 225,783 +3.68(+1.09%)
Jun 10, 2021 333.62 337.75 331.59 335.67 238,906 +2.82(+0.85%)
Jun 09, 2021 333.27 337.21 329.52 332.84 189,022 +1.81(+0.55%)
Jun 08, 2021 339.46 339.78 328.46 331.04 227,225 -3.89(-1.16%)
Jun 07, 2021 335.33 337.08 332.11 334.93 230,915 -4.29(-1.26%)
Jun 04, 2021 331.37 339.69 331.37 339.22 273,862 +10.84(+3.30%)
Jun 03, 2021 331.74 334.42 325.93 328.38 343,382 -7.52(-2.24%)
Jun 02, 2021 334.85 337.88 331.77 335.89 373,464 +1.16(+0.35%)
Jun 01, 2021 337.67 343.01 331.66 334.73 285,219 -0.66(-0.20%)
May 28, 2021 337.45 339.06 334.27 335.39 258,674 +0.54(+0.16%)
May 27, 2021 328.54 338.40 326.69 334.86 490,006 +3.46(+1.04%)
May 26, 2021 326.17 332.00 324.22 331.40 429,842 +7.51(+2.32%)
May 25, 2021 324.52 327.25 321.93 323.89 260,940 +1.42(+0.44%)
May 24, 2021 319.04 324.52 319.04 322.47 267,310 +5.34(+1.68%)
May 21, 2021 325.17 326.74 315.09 317.13 435,336 -7.36(-2.27%)
May 20, 2021 316.31 326.66 312.81 324.50 407,451 +11.90(+3.81%)
May 19, 2021 294.74 313.95 294.74 312.60 438,222 +10.17(+3.36%)
May 18, 2021 308.18 311.59 302.26 302.43 334,303 -2.83(-0.93%)
May 17, 2021 304.89 307.72 298.90 305.27 390,876 -4.12(-1.33%)
May 14, 2021 303.62 312.29 302.36 309.39 472,842 +9.96(+3.33%)
May 13, 2021 305.56 313.14 297.10 299.43 529,971 +0.22(+0.08%)
May 12, 2021 307.38 309.62 298.64 299.21 439,785 -13.99(-4.47%)
May 11, 2021 303.49 317.91 303.03 313.20 625,467 -1.42(-0.45%)
May 10, 2021 329.57 333.18 312.42 314.61 497,544 -20.46(-6.11%)
May 07, 2021 332.14 336.63 328.58 335.07 302,323 +9.20(+2.82%)
May 06, 2021 325.54 327.80 318.96 325.87 364,000 -4.34(-1.31%)
May 05, 2021 337.23 341.43 329.04 330.21 521,866 +3.62(+1.11%)
May 04, 2021 335.84 337.67 322.84 326.60 506,382 -15.80(-4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.